Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 13.16 | 13.32 | 13.16 | 13.28 | 13.28 | 222,000 |
May 16, 2022 | 13.13 | 13.24 | 12.84 | 13.03 | 13.03 | 293,400 |
May 13, 2022 | 13.18 | 13.39 | 13.09 | 13.25 | 13.25 | 289,500 |
May 12, 2022 | 13.04 | 13.32 | 12.96 | 13.12 | 13.12 | 259,100 |
May 11, 2022 | 13.40 | 13.59 | 13.04 | 13.12 | 13.12 | 271,800 |
May 10, 2022 | 13.20 | 13.44 | 13.06 | 13.38 | 13.38 | 507,400 |
May 09, 2022 | 13.60 | 13.70 | 13.08 | 13.18 | 13.18 | 572,100 |
May 06, 2022 | 14.15 | 14.15 | 13.71 | 13.82 | 13.82 | 352,100 |
May 05, 2022 | 14.13 | 14.18 | 13.92 | 14.13 | 14.13 | 371,000 |
May 04, 2022 | 14.17 | 14.23 | 13.81 | 14.21 | 14.21 | 369,700 |
May 03, 2022 | 14.04 | 14.27 | 13.90 | 14.18 | 14.18 | 431,300 |
May 02, 2022 | 13.78 | 14.21 | 13.60 | 13.97 | 13.97 | 892,500 |
Apr 29, 2022 | 13.44 | 13.85 | 13.43 | 13.54 | 13.54 | 411,600 |
Apr 28, 2022 | 13.42 | 13.50 | 13.16 | 13.44 | 13.44 | 191,100 |
Apr 27, 2022 | 13.27 | 13.44 | 13.20 | 13.36 | 13.36 | 279,800 |
Apr 26, 2022 | 13.72 | 13.72 | 13.34 | 13.34 | 13.34 | 211,200 |
Apr 25, 2022 | 13.35 | 13.78 | 13.31 | 13.76 | 13.76 | 395,900 |
Apr 22, 2022 | 13.73 | 13.80 | 13.40 | 13.42 | 13.42 | 252,200 |
Apr 21, 2022 | 14.12 | 14.14 | 13.77 | 13.80 | 13.80 | 695,100 |
Apr 20, 2022 | 13.97 | 14.09 | 13.88 | 14.07 | 14.07 | 279,200 |
Apr 19, 2022 | 14.04 | 14.04 | 13.88 | 13.94 | 13.94 | 229,300 |
Apr 18, 2022 | 13.84 | 14.01 | 13.80 | 13.99 | 13.99 | 244,500 |
Apr 14, 2022 | 14.11 | 14.11 | 13.87 | 13.90 | 13.90 | 183,500 |
Apr 13, 2022 | 14.02 | 14.06 | 13.90 | 14.04 | 14.04 | 457,500 |
Apr 12, 2022 | 14.16 | 14.26 | 13.95 | 13.95 | 13.95 | 249,500 |
Apr 11, 2022 | 14.70 | 14.70 | 14.13 | 14.16 | 14.16 | 229,600 |
Apr 08, 2022 | 14.67 | 14.78 | 14.51 | 14.72 | 14.72 | 444,500 |
Apr 07, 2022 | 14.48 | 14.78 | 14.43 | 14.69 | 14.69 | 400,300 |
Apr 06, 2022 | 14.16 | 14.58 | 14.13 | 14.49 | 14.49 | 900,900 |
Apr 05, 2022 | 14.59 | 14.76 | 14.27 | 14.41 | 14.41 | 358,500 |
Apr 04, 2022 | 14.70 | 14.79 | 14.52 | 14.59 | 14.59 | 895,400 |
Apr 01, 2022 | 14.57 | 14.79 | 14.51 | 14.70 | 14.70 | 256,900 |
Mar 31, 2022 | 14.50 | 14.59 | 14.39 | 14.47 | 14.47 | 181,900 |
Mar 30, 2022 | 14.55 | 14.74 | 14.46 | 14.51 | 14.51 | 308,200 |
Mar 29, 2022 | 14.70 | 14.78 | 14.45 | 14.63 | 14.63 | 347,000 |
Mar 28, 2022 | 14.22 | 14.77 | 14.22 | 14.65 | 14.65 | 565,300 |
Mar 25, 2022 | 13.79 | 14.32 | 13.67 | 14.23 | 14.23 | 2,454,000 |
Mar 24, 2022 | 13.87 | 14.01 | 13.68 | 13.83 | 13.83 | 246,100 |
Mar 23, 2022 | 13.65 | 13.98 | 13.62 | 13.83 | 13.83 | 417,200 |
Mar 22, 2022 | 13.74 | 14.01 | 13.71 | 13.81 | 13.81 | 479,600 |
Mar 21, 2022 | 13.60 | 14.02 | 13.52 | 13.71 | 13.71 | 949,400 |
Mar 18, 2022 | 12.88 | 13.18 | 12.80 | 13.14 | 13.14 | 610,700 |
Mar 17, 2022 | 12.54 | 12.82 | 12.42 | 12.80 | 12.80 | 263,100 |
Mar 16, 2022 | 12.45 | 12.76 | 12.43 | 12.59 | 12.59 | 492,200 |
Mar 15, 2022 | 12.67 | 12.76 | 12.40 | 12.51 | 12.51 | 188,100 |
Mar 14, 2022 | 12.64 | 12.80 | 12.51 | 12.54 | 12.54 | 293,000 |
Mar 11, 2022 | 12.69 | 12.77 | 12.55 | 12.60 | 12.60 | 277,800 |
Mar 10, 2022 | 12.40 | 12.77 | 12.31 | 12.68 | 12.68 | 353,100 |
Mar 09, 2022 | 12.45 | 12.63 | 12.36 | 12.45 | 12.45 | 357,600 |
Mar 08, 2022 | 12.20 | 12.55 | 12.16 | 12.32 | 12.32 | 347,300 |
Mar 07, 2022 | 12.27 | 12.59 | 12.04 | 12.22 | 12.22 | 832,900 |
Mar 04, 2022 | 12.66 | 12.88 | 12.16 | 12.34 | 12.34 | 949,700 |
Mar 03, 2022 | 12.90 | 13.00 | 12.71 | 12.81 | 12.81 | 755,900 |
Mar 02, 2022 | 12.88 | 13.03 | 12.73 | 12.90 | 12.90 | 523,500 |
Mar 01, 2022 | 13.28 | 13.43 | 12.76 | 12.82 | 12.82 | 1,062,500 |
Feb 28, 2022 | 13.21 | 13.46 | 12.95 | 13.45 | 13.45 | 428,100 |
Feb 25, 2022 | 13.07 | 13.38 | 13.01 | 13.28 | 13.28 | 319,300 |
Feb 24, 2022 | 12.99 | 13.17 | 12.82 | 13.10 | 13.10 | 345,800 |
Feb 23, 2022 | 13.34 | 13.58 | 13.13 | 13.16 | 13.16 | 449,300 |
Feb 22, 2022 | 13.25 | 13.45 | 13.15 | 13.25 | 13.25 | 362,300 |
Feb 18, 2022 | 13.42 | 13.42 | 13.18 | 13.34 | 13.34 | 305,000 |
Feb 17, 2022 | 13.52 | 13.73 | 13.24 | 13.32 | 13.32 | 300,400 |
Feb 16, 2022 | 13.59 | 13.83 | 13.49 | 13.61 | 13.61 | 337,100 |
Feb 15, 2022 | 13.52 | 13.74 | 13.44 | 13.60 | 13.60 | 544,500 |
Feb 14, 2022 | 13.76 | 14.00 | 13.50 | 13.51 | 13.51 | 368,800 |
Feb 11, 2022 | 14.07 | 14.19 | 13.81 | 13.85 | 13.85 | 251,600 |
Feb 10, 2022 | 13.70 | 14.11 | 13.69 | 14.08 | 14.08 | 255,000 |
Feb 09, 2022 | 13.75 | 13.84 | 13.67 | 13.75 | 13.75 | 245,500 |
Feb 08, 2022 | 13.63 | 13.72 | 13.52 | 13.69 | 13.69 | 177,700 |
Feb 07, 2022 | 13.45 | 13.57 | 13.34 | 13.56 | 13.56 | 138,900 |
Feb 04, 2022 | 13.50 | 13.57 | 13.39 | 13.51 | 13.51 | 178,600 |
Feb 03, 2022 | 13.52 | 13.62 | 13.47 | 13.51 | 13.51 | 154,800 |
Feb 02, 2022 | 13.70 | 13.74 | 13.46 | 13.68 | 13.68 | 393,600 |
Feb 01, 2022 | 13.80 | 13.83 | 13.63 | 13.76 | 13.76 | 169,500 |
Jan 31, 2022 | 13.62 | 13.81 | 13.57 | 13.73 | 13.73 | 166,600 |
Jan 28, 2022 | 13.43 | 13.54 | 13.27 | 13.54 | 13.54 | 224,800 |
Jan 27, 2022 | 13.25 | 13.50 | 13.20 | 13.42 | 13.42 | 255,700 |
Jan 26, 2022 | 13.28 | 13.44 | 13.13 | 13.21 | 13.21 | 417,200 |
Jan 25, 2022 | 13.40 | 13.48 | 13.11 | 13.25 | 13.25 | 404,700 |
Jan 24, 2022 | 13.35 | 13.54 | 13.10 | 13.52 | 13.52 | 630,200 |
Jan 21, 2022 | 13.61 | 13.68 | 13.36 | 13.51 | 13.51 | 364,000 |
Jan 20, 2022 | 13.92 | 14.01 | 13.69 | 13.72 | 13.72 | 401,100 |
Jan 19, 2022 | 14.05 | 14.19 | 13.89 | 13.95 | 13.95 | 408,300 |
Jan 18, 2022 | 14.08 | 14.39 | 14.04 | 14.06 | 14.06 | 363,600 |
Jan 14, 2022 | 14.54 | 14.60 | 14.08 | 14.17 | 14.17 | 369,200 |
Jan 13, 2022 | 14.60 | 14.77 | 14.45 | 14.50 | 14.50 | 254,800 |
Jan 12, 2022 | 14.85 | 15.01 | 14.66 | 14.67 | 14.67 | 231,800 |
Jan 11, 2022 | 14.77 | 14.83 | 14.68 | 14.81 | 14.81 | 192,100 |
Jan 10, 2022 | 14.72 | 14.92 | 14.45 | 14.71 | 14.71 | 306,800 |
Jan 07, 2022 | 14.88 | 14.94 | 14.71 | 14.76 | 14.76 | 356,100 |
Jan 06, 2022 | 14.58 | 15.05 | 14.56 | 14.88 | 14.88 | 382,500 |
Jan 05, 2022 | 14.65 | 14.78 | 14.52 | 14.61 | 14.61 | 381,600 |
Jan 04, 2022 | 14.76 | 14.81 | 14.60 | 14.66 | 14.66 | 256,600 |
Jan 03, 2022 | 14.26 | 14.68 | 14.25 | 14.68 | 14.68 | 305,500 |
Dec 31, 2021 | 14.31 | 14.35 | 14.08 | 14.24 | 14.24 | 415,300 |
Dec 30, 2021 | 14.18 | 14.43 | 14.18 | 14.26 | 14.26 | 251,600 |
Dec 29, 2021 | 14.40 | 14.41 | 14.18 | 14.23 | 14.23 | 350,500 |
Dec 28, 2021 | 14.48 | 14.67 | 14.40 | 14.43 | 14.43 | 315,500 |
Dec 27, 2021 | 14.30 | 14.44 | 14.12 | 14.41 | 14.41 | 373,200 |
Dec 23, 2021 | 14.05 | 14.33 | 14.02 | 14.23 | 14.23 | 281,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |